INTC261218C00085000
INTC Dec 18 2026 85.00 Call
optionOPRA
EODOct 16, 2026
12.02USD-23.195%(-3.63)153Vol3,833OI
INTC261218C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.0000 | 14.0000 | 11.5500 | 12.0200 | -23.195% | 153 | 3,812 | 0.000% |
| 2026-10-15 | 14.4300 | 16.6000 | 12.5100 | 15.6500 | -12.079% | 240 | 3,833 | -23.195% |
| 2026-10-14 | 19.7500 | 19.7500 | 17.8000 | 17.8000 | -13.592% | 24 | 3,831 | -32.472% |
| 2026-10-13 | 18.7500 | 20.6900 | 18.7500 | 20.6000 | +3.414% | 38 | 3,819 | -41.650% |
| 2026-10-12 | 19.6600 | 20.0500 | 19.5200 | 19.9200 | -12.861% | 16 | 3,824 | -39.659% |
| 2026-10-09 | 24.9500 | 24.9500 | 22.8600 | 22.8600 | -9.465% | 12 | 3,823 | -47.419% |
| 2026-10-08 | 27.0000 | 27.0000 | 24.6200 | 25.2500 | -17.294% | 16 | 3,822 | -52.396% |
| 2026-10-07 | 30.2000 | 30.5300 | 30.2000 | 30.5300 | +1.937% | 2 | 3,823 | -60.629% |
| 2026-10-06 | 33.2700 | 33.2700 | 29.9500 | 29.9500 | -13.489% | 14 | 3,827 | -59.866% |
| 2026-10-05 | 33.7500 | 34.7000 | 33.7500 | 34.6200 | -14.158% | 27 | 3,832 | -65.280% |
| 2026-10-02 | 41.2400 | 41.4500 | 40.3300 | 40.3300 | +7.403% | 3 | 3,830 | -70.196% |
| 2026-10-01 | 37.3000 | 37.5500 | 37.3000 | 37.5500 | +10.441% | 2 | 3,830 | -67.989% |
| 2026-09-28 | 38.3900 | 38.3900 | 33.9400 | 34.0000 | -19.431% | 7 | 3,831 | -64.647% |
| 2026-09-25 | 44.6000 | 44.6000 | 42.2000 | 42.2000 | -6.534% | 20 | 3,845 | -71.517% |
| 2026-09-24 | 42.1100 | 45.1500 | 42.1100 | 45.1500 | +14.304% | 10 | 3,848 | -73.378% |
| 2026-09-23 | 41.8500 | 41.8500 | 38.3300 | 39.5000 | -3.659% | 4 | 3,850 | -69.570% |
| 2026-09-22 | 39.2700 | 41.0000 | 39.2700 | 41.0000 | +1.035% | 27 | 3,848 | -70.683% |
| 2026-09-21 | 37.3500 | 42.5200 | 35.2900 | 40.5800 | +43.291% | 103 | 3,838 | -70.379% |
| 2026-09-18 | 27.1500 | 28.3200 | 27.0000 | 28.3200 | -6.256% | 13 | 3,826 | -57.556% |
| 2026-09-17 | 26.4500 | 31.0800 | 26.4500 | 30.2100 | +39.667% | 32 | 3,846 | -60.212% |
| 2026-09-16 | 23.0000 | 23.1000 | 21.6300 | 21.6300 | +8.421% | 16 | 3,849 | -44.429% |
| 2026-09-15 | 21.2000 | 21.3000 | 19.9500 | 19.9500 | +1.115% | 19 | 3,856 | -39.749% |
| 2026-09-14 | 18.7000 | 20.1500 | 18.6500 | 19.7300 | -19.959% | 111 | 3,855 | -39.078% |
| 2026-09-11 | 25.4000 | 25.4000 | 24.6500 | 24.6500 | +10.045% | 12 | 3,855 | -51.237% |
| 2026-09-10 | 24.5000 | 24.5500 | 22.1000 | 22.4000 | -17.495% | 15 | 3,852 | -46.339% |
| 2026-09-09 | 25.3000 | 27.5000 | 25.3000 | 27.1500 | +1.080% | 24 | 3,869 | -55.727% |
| 2026-09-08 | 24.0000 | 27.0000 | 23.1500 | 26.8600 | +43.253% | 260 | 3,823 | -55.249% |
| 2026-09-04 | 17.1900 | 18.8000 | 17.1900 | 18.7500 | +17.188% | 54 | 3,847 | -35.893% |
| 2026-09-03 | 13.5000 | 16.0000 | 13.5000 | 16.0000 | +10.957% | 43 | 3,847 | -24.875% |
| 2026-09-02 | 14.1500 | 14.7500 | 13.3500 | 14.4200 | +4.873% | 13 | 3,845 | -16.644% |
| 2026-09-01 | 12.7400 | 14.2100 | 12.3000 | 13.7500 | -4.248% | 72 | 3,847 | -12.582% |
| 2026-08-31 | 16.2700 | 16.2700 | 14.3600 | 14.3600 | -2.973% | 1,056 | 2,849 | -16.295% |
| 2026-08-28 | 16.8800 | 16.8800 | 14.6500 | 14.8000 | -11.324% | 80 | 2,839 | -18.784% |
| 2026-08-27 | 16.5900 | 16.8500 | 15.3100 | 16.6900 | +15.103% | 38 | 2,844 | -27.981% |
| 2026-08-26 | 13.7000 | 14.5500 | 13.2100 | 14.5000 | +1.683% | 61 | 2,831 | -17.103% |
| 2026-08-25 | 15.6500 | 16.2000 | 14.2600 | 14.2600 | -3.973% | 103 | 2,820 | -15.708% |
| 2026-08-24 | 14.1000 | 14.8500 | 13.4500 | 14.8500 | -9.891% | 162 | 2,773 | -19.057% |
| 2026-08-21 | 16.8000 | 16.8000 | 16.4800 | 16.4800 | -9.451% | 34 | 2,761 | -27.063% |
| 2026-08-20 | 17.7500 | 18.2000 | 16.7000 | 18.2000 | -3.088% | 87 | 2,812 | -33.956% |
| 2026-08-19 | 20.0000 | 20.0000 | 17.6900 | 18.7800 | -12.037% | 26 | 2,810 | -35.996% |
| 2026-08-18 | 22.9000 | 22.9000 | 20.6000 | 21.3500 | -20.336% | 24 | 2,791 | -43.700% |
| 2026-08-17 | 27.8000 | 27.8000 | 26.8000 | 26.8000 | +1.746% | 27 | 2,790 | -55.149% |
| 2026-08-14 | 28.6100 | 28.6100 | 26.3400 | 26.3400 | -9.949% | 11 | 2,780 | -54.366% |
| 2026-08-13 | 27.2000 | 29.2500 | 27.2000 | 29.2500 | +9.346% | 26 | 2,790 | -58.906% |
| 2026-08-12 | 25.6900 | 26.7500 | 25.4500 | 26.7500 | +14.905% | 8 | 2,787 | -55.065% |
| 2026-08-11 | 23.0000 | 23.2800 | 23.0000 | 23.2800 | -3.802% | 3 | 2,788 | -48.368% |
| 2026-08-10 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -10.370% | 4 | 2,788 | -50.331% |
| 2026-08-07 | 29.0500 | 29.0700 | 26.0200 | 27.0000 | -1.532% | 8 | 2,785 | -55.481% |
| 2026-08-06 | 29.6000 | 29.6000 | 27.3400 | 27.4200 | -1.896% | 5 | 2,787 | -56.163% |
| 2026-08-04 | 25.9500 | 28.0000 | 25.4200 | 27.9500 | +34.699% | 68 | 2,784 | -56.995% |
| 2026-08-03 | 18.9000 | 20.7600 | 17.8000 | 20.7500 | -2.307% | 1,121 | 3,288 | -42.072% |
| 2026-07-31 | 25.5700 | 25.5700 | 21.2400 | 21.2400 | -3.542% | 29 | 3,284 | -43.409% |
| 2026-07-30 | 18.5600 | 23.1500 | 18.5600 | 22.0200 | +38.491% | 129 | 3,287 | -45.413% |
| 2026-07-29 | 18.9000 | 18.9000 | 15.9000 | 15.9000 | -15.739% | 546 | 3,290 | -24.403% |
| 2026-07-28 | 18.3000 | 19.5300 | 16.9000 | 18.8700 | -15.038% | 70 | 3,280 | -36.301% |
| 2026-07-27 | 22.8600 | 22.8600 | 20.0000 | 22.2100 | -9.347% | 40 | 3,291 | -45.880% |
| 2026-07-24 | 29.0000 | 29.0000 | 24.5000 | 24.5000 | -15.952% | 63 | 3,293 | -50.939% |
| 2026-07-23 | 30.0000 | 30.1800 | 29.1500 | 29.1500 | -16.187% | 7 | 3,287 | -58.765% |
| 2026-07-22 | 33.0000 | 34.7800 | 33.0000 | 34.7800 | +5.362% | 10 | 3,288 | -65.440% |
| 2026-07-21 | 32.0500 | 33.0100 | 31.0100 | 33.0100 | +17.181% | 19 | 3,291 | -63.587% |
| 2026-07-20 | 30.0200 | 30.0200 | 28.0000 | 28.1700 | +8.555% | 6 | 3,287 | -57.330% |
| 2026-07-17 | 24.1000 | 25.9500 | 22.4000 | 25.9500 | -2.444% | 57 | 3,313 | -53.680% |
| 2026-07-16 | 30.3300 | 30.3300 | 26.5000 | 26.6000 | -11.333% | 68 | 3,331 | -54.812% |
| 2026-07-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -17.355% | 5 | 3,331 | -59.933% |
| 2026-07-10 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +0.833% | 1 | 3,331 | -66.887% |
| 2026-07-08 | 34.1200 | 36.0000 | 34.1200 | 36.0000 | -2.808% | 2 | 3,329 | -66.611% |
| 2026-07-07 | 37.7000 | 37.7000 | 37.0400 | 37.0400 | -18.252% | 5 | 3,330 | -67.549% |
| 2026-07-02 | 52.2500 | 54.0000 | 45.1000 | 45.3100 | -13.431% | 9 | 3,328 | -73.472% |
| 2026-07-01 | 54.0300 | 54.0300 | 52.3400 | 52.3400 | -20.335% | 4 | 3,331 | -77.035% |
| 2026-06-30 | 61.4500 | 65.7000 | 61.4500 | 65.7000 | +21.509% | 22 | 3,330 | -81.705% |
| 2026-06-26 | 54.0700 | 54.0700 | 54.0700 | 54.0700 | -4.974% | 1 | 3,330 | -77.770% |
| 2026-06-25 | 63.2200 | 63.2500 | 53.0500 | 56.9000 | +2.596% | 9 | 3,334 | -78.875% |
| 2026-06-24 | 53.9800 | 55.4600 | 53.9800 | 55.4600 | -9.527% | 2 | 3,335 | -78.327% |
| 2026-06-23 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -4.009% | 10 | 3,335 | -80.392% |
| 2026-06-22 | 63.8300 | 63.8600 | 63.8300 | 63.8600 | +8.569% | 2 | 3,337 | -81.178% |
| 2026-06-18 | 56.5500 | 59.2500 | 55.2000 | 58.8200 | +22.542% | 31 | 3,337 | -79.565% |
| 2026-06-16 | 51.4500 | 52.0000 | 48.0000 | 48.0000 | -11.275% | 31 | 3,316 | -74.958% |
| 2026-06-15 | 53.6000 | 54.1000 | 53.0000 | 54.1000 | +4.440% | 805 | 2,580 | -77.782% |
| 2026-06-12 | 48.5000 | 52.2000 | 48.5000 | 51.8000 | +15.111% | 17 | 2,595 | -76.795% |
| 2026-06-11 | 40.6400 | 45.0000 | 40.6400 | 45.0000 | +24.654% | 46 | 2,592 | -73.289% |
| 2026-06-10 | 36.0000 | 36.1000 | 35.0000 | 36.1000 | +0.334% | 303 | 2,600 | -66.704% |
| 2026-06-09 | 40.7000 | 40.7000 | 34.0100 | 35.9800 | -8.911% | 58 | 2,622 | -66.593% |
| 2026-06-08 | 38.0000 | 39.6500 | 38.0000 | 39.5000 | +31.667% | 7 | 2,621 | -69.570% |
| 2026-06-05 | 33.2000 | 34.0300 | 30.0000 | 30.0000 | -20.319% | 13 | 2,620 | -59.933% |
| 2026-06-04 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -6.133% | 1 | 2,620 | -68.074% |
| 2026-06-03 | 43.0000 | 43.0000 | 40.1100 | 40.1100 | +8.995% | 3 | 2,618 | -70.032% |
| 2026-06-01 | 38.5000 | 38.5000 | 36.7500 | 36.8000 | -26.839% | 72 | 2,601 | -67.337% |
| 2026-05-29 | 50.0500 | 50.3000 | 50.0500 | 50.3000 | +6.455% | 11 | 2,610 | -76.103% |
| 2026-05-28 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | +0.489% | 3 | 2,610 | -74.561% |
| 2026-05-27 | 46.6800 | 47.0200 | 46.6800 | 47.0200 | -2.062% | 4 | 2,614 | -74.436% |
| 2026-05-26 | 46.6500 | 48.0100 | 46.6500 | 48.0100 | +0.545% | 3 | 2,616 | -74.964% |
| 2026-05-22 | 46.8000 | 47.7500 | 45.7500 | 47.7500 | +8.105% | 6 | 2,616 | -74.827% |
| 2026-05-21 | 42.3200 | 44.1700 | 42.3200 | 44.1700 | -3.454% | 2 | 2,614 | -72.787% |
| 2026-05-20 | 48.0000 | 48.0000 | 45.7500 | 45.7500 | +17.761% | 4 | 2,613 | -73.727% |
| 2026-05-19 | 37.3700 | 39.2500 | 36.9500 | 38.8500 | +8.976% | 175 | 2,670 | -69.060% |
| 2026-05-18 | 36.1000 | 36.1000 | 35.6500 | 35.6500 | -5.812% | 3 | 2,672 | -66.283% |
| 2026-05-15 | 39.4200 | 39.4200 | 37.5900 | 37.8500 | -15.077% | 83 | 2,633 | -68.243% |
| 2026-05-14 | 44.0000 | 44.5700 | 43.9000 | 44.5700 | -7.068% | 56 | 2,634 | -73.031% |
| 2026-05-13 | 48.0000 | 49.3500 | 45.0000 | 47.9600 | +2.808% | 189 | 2,606 | -74.937% |
| 2026-05-12 | 53.8500 | 53.8500 | 45.2700 | 46.6500 | -13.978% | 35 | 2,596 | -74.234% |
| 2026-05-11 | 57.3700 | 57.3700 | 52.8000 | 54.2300 | +6.022% | 1,884 | 3,115 | -77.835% |
| 2026-05-08 | 42.8500 | 56.5000 | 42.8500 | 51.1500 | +31.087% | 159 | 3,113 | -76.500% |
| 2026-05-07 | 40.3500 | 41.1000 | 38.6500 | 39.0200 | -4.410% | 21 | 3,104 | -69.195% |
| 2026-05-06 | 40.5000 | 40.8200 | 39.6500 | 40.8200 | +8.564% | 17 | 3,112 | -70.554% |
| 2026-05-05 | 34.5000 | 39.2500 | 34.5000 | 37.6000 | +33.999% | 50 | 3,136 | -68.032% |
| 2026-05-04 | 29.7500 | 30.2000 | 28.0000 | 28.0600 | -9.396% | 113 | 3,169 | -57.163% |
| 2026-05-01 | 27.1300 | 30.9700 | 27.1300 | 30.9700 | +18.978% | 37 | 3,165 | -61.188% |
| 2026-04-30 | 26.7500 | 27.2000 | 24.8600 | 26.0300 | -2.692% | 34 | 3,163 | -53.823% |
| 2026-04-29 | 20.5000 | 26.8000 | 20.5000 | 26.7500 | +43.432% | 116 | 3,156 | -55.065% |
| 2026-04-28 | 17.4000 | 18.8500 | 16.9400 | 18.6500 | -2.865% | 307 | 3,079 | -35.550% |
| 2026-04-27 | 18.6500 | 21.0800 | 18.0000 | 19.2000 | +13.947% | 1,213 | 2,242 | -37.396% |
| 2026-04-24 | 17.1000 | 19.0000 | 16.0500 | 16.8500 | +89.326% | 842 | 1,776 | -28.665% |
| 2026-04-23 | 9.2500 | 9.3500 | 8.9000 | 8.9000 | +6.332% | 108 | 1,717 | +35.056% |
| 2026-04-22 | 9.1000 | 9.1000 | 8.3700 | 8.3700 | -4.886% | 222 | 1,717 | +43.608% |
| 2026-04-21 | 9.0000 | 9.0000 | 8.7900 | 8.8000 | +4.389% | 43 | 1,501 | +36.591% |
| 2026-04-20 | 9.9000 | 9.9000 | 8.4000 | 8.4300 | -14.848% | 163 | 1,501 | +42.586% |
| 2026-04-17 | 10.3200 | 10.7800 | 9.6000 | 9.9000 | -1.000% | 80 | 1,465 | +21.414% |
| 2026-04-16 | 8.7500 | 10.0000 | 8.6500 | 10.0000 | +24.688% | 94 | 1,461 | +20.200% |
| 2026-04-15 | 8.0000 | 8.0200 | 8.0000 | 8.0200 | +4.837% | 14 | 1,459 | +49.875% |
| 2026-04-14 | 7.5000 | 7.6500 | 6.9500 | 7.6500 | -6.135% | 98 | 1,458 | +57.124% |
| 2026-04-13 | 7.1000 | 8.4100 | 7.1000 | 8.1500 | +14.789% | 65 | 1,440 | +47.485% |
| 2026-04-10 | 6.5500 | 7.3900 | 6.5500 | 7.1000 | +3.348% | 1,257 | 1,449 | +69.296% |
| 2026-04-09 | 5.8200 | 6.8700 | 5.8200 | 6.8700 | 0.000% | 400 | 375 | +74.964% |